Shanghai Xizhi Technology Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01879 | 2026-04-28 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0 | 181.0 | 180.8 | 181.0 | 174.1 | 187.4 | 994,501 | 181,210,308 | 182.21 | 181.0 | 180.8 | 181.0 | 174.1 | 187.4 | 994,501 | 182.21 | 0.06% |
| 2026-10-29 | 0 | 180.9 | 180.9 | 181.5 | 179.4 | 196.5 | 1,113,830 | 205,492,270 | 184.49 | 180.9 | 180.9 | 181.5 | 179.4 | 196.5 | 1,113,830 | 184.49 | -6.27% |
| 2026-10-28 | 0 | 193.0 | 192.5 | 193.0 | 176.8 | 198.0 | 1,951,375 | 365,855,206 | 187.49 | 193.0 | 192.5 | 193.0 | 176.8 | 198.0 | 1,951,375 | 187.49 | 4.04% |
| 2026-10-27 | 0 | 185.5 | 185.5 | 186.3 | 185.5 | 199.1 | 216,675 | 40,951,299 | 189.00 | 185.5 | 185.5 | 186.3 | 185.5 | 199.1 | 216,675 | 189.00 | -4.04% |
| 2026-10-26 | 0 | 193.3 | 193.3 | 193.4 | 191.8 | 205.6 | 124,635 | 24,683,268 | 198.04 | 193.3 | 193.3 | 193.4 | 191.8 | 205.6 | 124,635 | 198.04 | -4.31% |
| 2026-10-23 | 0 | 202.0 | 202.0 | 202.8 | 189.1 | 206.6 | 264,399 | 53,127,841 | 200.94 | 202.0 | 202.0 | 202.8 | 189.1 | 206.6 | 264,399 | 200.94 | 6.26% |
| 2026-10-22 | 0 | 190.1 | 190.1 | 191.2 | 190.0 | 205.6 | 368,531 | 71,822,882 | 194.89 | 190.1 | 190.1 | 191.2 | 190.0 | 205.6 | 368,531 | 194.89 | -2.81% |
| 2026-10-21 | 0 | 195.6 | 194.9 | 195.6 | 193.8 | 213.8 | 215,863 | 43,525,544 | 201.64 | 195.6 | 194.9 | 195.6 | 193.8 | 213.8 | 215,863 | 201.64 | -3.65% |
| 2026-10-20 | 0 | 203.0 | 203.0 | 203.2 | 197.0 | 220.8 | 275,890 | 56,868,890 | 206.13 | 203.0 | 203.0 | 203.2 | 197.0 | 220.8 | 275,890 | 206.13 | -6.88% |
| 2026-10-16 | 0 | 218.0 | 218.0 | 219.0 | 216.0 | 226.6 | 129,775 | 28,581,399 | 220.24 | 218.0 | 218.0 | 219.0 | 216.0 | 226.6 | 129,775 | 220.24 | 1.40% |
| 2026-10-15 | 0 | 215.0 | 215.0 | 216.8 | 212.0 | 228.0 | 188,663 | 40,897,608 | 216.78 | 215.0 | 215.0 | 216.8 | 212.0 | 228.0 | 188,663 | 216.78 | -8.51% |
| 2026-10-14 | 0 | 235.0 | 234.0 | 235.0 | 230.0 | 244.4 | 118,860 | 28,129,852 | 236.66 | 235.0 | 234.0 | 235.0 | 230.0 | 244.4 | 118,860 | 236.66 | -1.34% |
| 2026-10-13 | 0 | 238.2 | 237.2 | 238.2 | 226.4 | 249.0 | 246,075 | 58,850,256 | 239.16 | 238.2 | 237.2 | 238.2 | 226.4 | 249.0 | 246,075 | 239.16 | -2.62% |
| 2026-10-12 | 0 | 244.6 | 244.6 | 244.8 | 241.8 | 252.0 | 136,448 | 33,527,279 | 245.71 | 244.6 | 244.6 | 244.8 | 241.8 | 252.0 | 136,448 | 245.71 | -2.70% |
| 2026-10-09 | 0 | 251.4 | 249.8 | 251.4 | 239.2 | 255.0 | 312,715 | 76,818,345 | 245.65 | 251.4 | 249.8 | 251.4 | 239.2 | 255.0 | 312,715 | 245.65 | -1.10% |
| 2026-10-08 | 0 | 254.2 | 253.2 | 254.2 | 249.2 | 276.0 | 340,216 | 87,386,330 | 256.86 | 254.2 | 253.2 | 254.2 | 249.2 | 276.0 | 340,216 | 256.86 | -7.56% |
| 2026-10-07 | 0 | 275.0 | 273.8 | 275.0 | 269.0 | 283.2 | 42,597 | 11,669,427 | 273.95 | 275.0 | 273.8 | 275.0 | 269.0 | 283.2 | 42,597 | 273.95 | -2.34% |
| 2026-10-06 | 0 | 281.6 | 281.2 | 281.6 | 279.0 | 285.2 | 24,670 | 6,978,671 | 282.88 | 281.6 | 281.2 | 281.6 | 279.0 | 285.2 | 24,670 | 282.88 | -0.49% |
| 2026-10-05 | 0 | 283.0 | 282.8 | 283.0 | 273.2 | 286.8 | 61,350 | 17,095,388 | 278.65 | 283.0 | 282.8 | 283.0 | 273.2 | 286.8 | 61,350 | 278.65 | 1.07% |
| 2026-10-02 | 0 | 280.0 | 279.2 | 280.0 | 277.4 | 284.0 | 33,405 | 9,373,437 | 280.60 | 280.0 | 279.2 | 280.0 | 277.4 | 284.0 | 33,405 | 280.60 | -0.64% |
| 2026-09-30 | 0 | 281.8 | 281.6 | 281.8 | 274.4 | 287.8 | 174,275 | 48,961,860 | 280.95 | 281.8 | 281.6 | 281.8 | 274.4 | 287.8 | 174,275 | 280.95 | 1.44% |
| 2026-09-29 | 0 | 277.8 | 277.0 | 277.8 | 271.8 | 295.4 | 279,007 | 78,560,023 | 281.57 | 277.8 | 277.0 | 277.8 | 271.8 | 295.4 | 279,007 | 281.57 | -0.43% |
| 2026-09-28 | 0 | 279.0 | 275.8 | 279.0 | 273.6 | 307.8 | 338,835 | 94,257,120 | 278.18 | 279.0 | 275.8 | 279.0 | 273.6 | 307.8 | 338,835 | 278.18 | -6.81% |
| 2026-09-25 | 0 | 299.4 | 299.0 | 299.4 | 296.8 | 304.2 | 52,230 | 15,686,086 | 300.33 | 299.4 | 299.0 | 299.4 | 296.8 | 304.2 | 52,230 | 300.33 | -4.04% |
| 2026-09-24 | 0 | 312.0 | 311.8 | 312.0 | 295.6 | 312.0 | 216,060 | 65,321,255 | 302.33 | 312.0 | 311.8 | 312.0 | 295.6 | 312.0 | 216,060 | 302.33 | 0.13% |
| 2026-09-23 | 0 | 311.6 | 310.4 | 311.6 | 298.0 | 334.2 | 567,720 | 177,371,912 | 312.43 | 311.6 | 310.4 | 311.6 | 298.0 | 334.2 | 567,720 | 312.43 | -3.11% |
| 2026-09-22 | 0 | 321.6 | 321.6 | 322.0 | 318.0 | 351.8 | 957,083 | 320,165,279 | 334.52 | 321.6 | 321.6 | 322.0 | 318.0 | 351.8 | 957,083 | 334.52 | 1.71% |
| 2026-09-21 | 0 | 316.2 | 316.2 | 316.4 | 306.0 | 337.0 | 520,400 | 164,304,872 | 315.73 | 316.2 | 316.2 | 316.4 | 306.0 | 337.0 | 520,400 | 315.73 | -2.17% |
| 2026-09-18 | 0 | 323.2 | 323.0 | 323.2 | 270.2 | 330.0 | 1,475,914 | 451,849,473 | 306.15 | 323.2 | 323.0 | 323.2 | 270.2 | 330.0 | 1,475,914 | 306.15 | 22.61% |
| 2026-09-17 | 0 | 263.6 | 263.4 | 263.6 | 260.8 | 288.0 | 480,315 | 130,525,498 | 271.75 | 263.6 | 263.4 | 263.6 | 260.8 | 288.0 | 480,315 | 271.75 | -1.86% |
| 2026-09-16 | 0 | 268.6 | 268.0 | 269.0 | 264.2 | 285.8 | 445,605 | 122,230,440 | 274.30 | 268.6 | 268.0 | 269.0 | 264.2 | 285.8 | 445,605 | 274.30 | -1.47% |
| 2026-09-15 | 0 | 272.6 | 272.6 | 273.6 | 265.0 | 296.4 | 300,870 | 83,456,547 | 277.38 | 272.6 | 272.6 | 273.6 | 265.0 | 296.4 | 300,870 | 277.38 | -1.59% |
| 2026-09-14 | 0 | 277.0 | 277.0 | 277.2 | 276.0 | 305.0 | 413,065 | 118,063,140 | 285.82 | 277.0 | 277.0 | 277.2 | 276.0 | 305.0 | 413,065 | 285.82 | -11.33% |
| 2026-09-11 | 0 | 312.4 | 312.2 | 312.4 | 306.0 | 340.0 | 580,175 | 184,003,149 | 317.15 | 312.4 | 312.2 | 312.4 | 306.0 | 340.0 | 580,175 | 317.15 | -9.87% |
| 2026-09-10 | 0 | 346.6 | 344.4 | 346.6 | 341.6 | 381.0 | 658,675 | 236,302,994 | 358.76 | 346.6 | 344.4 | 346.6 | 341.6 | 381.0 | 658,675 | 358.76 | -6.68% |
| 2026-09-09 | 0 | 371.4 | 371.4 | 371.8 | 323.2 | 401.0 | 1,609,985 | 599,050,251 | 372.08 | 371.4 | 371.4 | 371.8 | 323.2 | 401.0 | 1,609,985 | 372.08 | 19.19% |
| 2026-09-08 | 0 | 311.6 | 311.6 | 312.0 | 304.0 | 355.6 | 624,997 | 201,090,563 | 321.75 | 311.6 | 311.6 | 312.0 | 304.0 | 355.6 | 624,997 | 321.75 | -7.54% |
| 2026-09-07 | 0 | 337.0 | 336.8 | 337.0 | 320.0 | 404.8 | 965,199 | 337,835,532 | 350.02 | 337.0 | 336.8 | 337.0 | 320.0 | 404.8 | 965,199 | 350.02 | -10.94% |
| 2026-09-04 | 0 | 378.4 | 378.2 | 378.4 | 373.0 | 412.6 | 460,965 | 179,729,463 | 389.90 | 378.4 | 378.2 | 378.4 | 373.0 | 412.6 | 460,965 | 389.90 | 1.67% |
| 2026-09-03 | 0 | 372.2 | 372.2 | 373.2 | 331.4 | 383.0 | 343,271 | 125,198,184 | 364.72 | 372.2 | 372.2 | 373.2 | 331.4 | 383.0 | 343,271 | 364.72 | 11.70% |
| 2026-09-02 | 0 | 333.2 | 333.0 | 333.2 | 325.4 | 343.6 | 86,715 | 28,948,983 | 333.84 | 333.2 | 333.0 | 333.2 | 325.4 | 343.6 | 86,715 | 333.84 | -1.83% |
| 2026-09-01 | 0 | 339.4 | 339.4 | 340.0 | 307.8 | 355.8 | 189,527 | 63,337,694 | 334.19 | 339.4 | 339.4 | 340.0 | 307.8 | 355.8 | 189,527 | 334.19 | 8.23% |
| 2026-08-31 | 0 | 313.6 | 313.6 | 314.8 | 298.6 | 319.8 | 82,255 | 25,424,814 | 309.10 | 313.6 | 313.6 | 314.8 | 298.6 | 319.8 | 82,255 | 309.10 | 0.32% |
| 2026-08-28 | 0 | 312.6 | 312.6 | 312.8 | 309.2 | 334.8 | 107,992 | 34,872,436 | 322.92 | 312.6 | 312.6 | 312.8 | 309.2 | 334.8 | 107,992 | 322.92 | -4.11% |
| 2026-08-27 | 0 | 326.0 | 325.0 | 326.0 | 315.8 | 337.8 | 170,870 | 55,702,107 | 325.99 | 326.0 | 325.0 | 326.0 | 315.8 | 337.8 | 170,870 | 325.99 | 1.56% |
| 2026-08-26 | 0 | 321.0 | 319.8 | 322.0 | 305.2 | 328.6 | 106,890 | 34,073,900 | 318.78 | 321.0 | 319.8 | 322.0 | 305.2 | 328.6 | 106,890 | 318.78 | 4.22% |
| 2026-08-25 | 0 | 308.0 | 307.8 | 308.0 | 299.2 | 315.0 | 109,337 | 33,428,456 | 305.74 | 308.0 | 307.8 | 308.0 | 299.2 | 315.0 | 109,337 | 305.74 | -0.39% |
| 2026-08-24 | 0 | 309.2 | 308.4 | 309.2 | 300.2 | 340.2 | 133,014 | 41,270,941 | 310.28 | 309.2 | 308.4 | 309.2 | 300.2 | 340.2 | 133,014 | 310.28 | -6.64% |
| 2026-08-21 | 0 | 331.2 | 331.2 | 332.0 | 299.4 | 334.2 | 125,015 | 40,861,473 | 326.85 | 331.2 | 331.2 | 332.0 | 299.4 | 334.2 | 125,015 | 326.85 | 9.38% |
| 2026-08-20 | 0 | 302.8 | 301.8 | 302.8 | 294.0 | 313.0 | 79,490 | 24,113,577 | 303.35 | 302.8 | 301.8 | 302.8 | 294.0 | 313.0 | 79,490 | 303.35 | 2.99% |
| 2026-08-19 | 0 | 294.0 | 293.6 | 294.0 | 288.0 | 321.0 | 104,577 | 31,363,038 | 299.90 | 294.0 | 293.6 | 294.0 | 288.0 | 321.0 | 104,577 | 299.90 | -10.26% |
| 2026-08-18 | 0 | 327.6 | 327.6 | 328.8 | 326.2 | 355.0 | 152,535 | 50,784,021 | 332.93 | 327.6 | 327.6 | 328.8 | 326.2 | 355.0 | 152,535 | 332.93 | -6.24% |
| 2026-08-17 | 0 | 349.4 | 349.4 | 351.4 | 336.8 | 358.4 | 127,010 | 44,252,558 | 348.42 | 349.4 | 349.4 | 351.4 | 336.8 | 358.4 | 127,010 | 348.42 | 1.28% |
| 2026-08-14 | 0 | 345.0 | 342.0 | 345.0 | 340.0 | 361.4 | 138,189 | 48,159,477 | 348.50 | 345.0 | 342.0 | 345.0 | 340.0 | 361.4 | 138,189 | 348.50 | -2.98% |
| 2026-08-13 | 0 | 355.6 | 355.6 | 357.0 | 350.2 | 374.0 | 207,598 | 75,155,612 | 362.02 | 355.6 | 355.6 | 357.0 | 350.2 | 374.0 | 207,598 | 362.02 | 3.01% |
| 2026-08-12 | 0 | 345.2 | 345.2 | 347.0 | 323.8 | 360.4 | 168,730 | 58,324,678 | 345.67 | 345.2 | 345.2 | 347.0 | 323.8 | 360.4 | 168,730 | 345.67 | 6.61% |
| 2026-08-11 | 0 | 323.8 | 323.8 | 324.0 | 317.0 | 338.0 | 161,475 | 52,684,805 | 326.27 | 323.8 | 323.8 | 324.0 | 317.0 | 338.0 | 161,475 | 326.27 | -3.05% |
| 2026-08-10 | 0 | 334.0 | 333.6 | 334.0 | 318.0 | 335.6 | 111,862 | 36,565,866 | 326.88 | 334.0 | 333.6 | 334.0 | 318.0 | 335.6 | 111,862 | 326.88 | 3.99% |
| 2026-08-07 | 0 | 321.2 | 321.2 | 322.0 | 300.0 | 335.8 | 181,815 | 58,598,868 | 322.30 | 321.2 | 321.2 | 322.0 | 300.0 | 335.8 | 181,815 | 322.30 | 5.66% |
| 2026-08-06 | 0 | 304.0 | 304.0 | 304.6 | 286.8 | 308.8 | 101,705 | 30,671,703 | 301.58 | 304.0 | 304.0 | 304.6 | 286.8 | 308.8 | 101,705 | 301.58 | 1.13% |
| 2026-08-05 | 0 | 300.6 | 300.4 | 300.6 | 271.4 | 313.2 | 209,328 | 62,447,561 | 298.32 | 300.6 | 300.4 | 300.6 | 271.4 | 313.2 | 209,328 | 298.32 | 6.82% |
| 2026-08-04 | 0 | 281.4 | 280.4 | 281.4 | 266.0 | 286.4 | 124,990 | 34,541,309 | 276.35 | 281.4 | 280.4 | 281.4 | 266.0 | 286.4 | 124,990 | 276.35 | 3.08% |
| 2026-08-03 | 0 | 273.0 | 271.8 | 273.0 | 255.2 | 278.0 | 105,582 | 28,348,912 | 268.50 | 273.0 | 271.8 | 273.0 | 255.2 | 278.0 | 105,582 | 268.50 | 5.57% |
| 2026-07-31 | 0 | 258.6 | 258.2 | 258.6 | 247.0 | 277.8 | 161,762 | 42,832,631 | 264.79 | 258.6 | 258.2 | 258.6 | 247.0 | 277.8 | 161,762 | 264.79 | 10.89% |
| 2026-07-30 | 0 | 233.2 | 233.2 | 233.6 | 228.4 | 248.8 | 344,570 | 80,294,804 | 233.03 | 233.2 | 233.2 | 233.6 | 228.4 | 248.8 | 344,570 | 233.03 | -6.72% |
| 2026-07-29 | 0 | 250.0 | 250.0 | 250.8 | 239.0 | 271.6 | 169,115 | 42,752,665 | 252.80 | 250.0 | 250.0 | 250.8 | 239.0 | 271.6 | 169,115 | 252.80 | -6.16% |
| 2026-07-28 | 0 | 266.4 | 266.2 | 267.8 | 261.6 | 295.6 | 145,780 | 39,744,465 | 272.63 | 266.4 | 266.2 | 267.8 | 261.6 | 295.6 | 145,780 | 272.63 | -12.54% |
| 2026-07-27 | 0 | 304.6 | 303.4 | 304.6 | 286.6 | 320.0 | 100,620 | 29,775,393 | 295.92 | 304.6 | 303.4 | 304.6 | 286.6 | 320.0 | 100,620 | 295.92 | -1.74% |
| 2026-07-24 | 0 | 310.0 | 310.0 | 311.0 | 308.6 | 333.0 | 103,155 | 32,708,014 | 317.08 | 310.0 | 310.0 | 311.0 | 308.6 | 333.0 | 103,155 | 317.08 | -4.85% |
| 2026-07-23 | 0 | 325.8 | 325.8 | 326.0 | 309.0 | 331.6 | 142,090 | 45,506,547 | 320.27 | 325.8 | 325.8 | 326.0 | 309.0 | 331.6 | 142,090 | 320.27 | 2.78% |
| 2026-07-22 | 0 | 317.0 | 317.0 | 318.6 | 315.2 | 342.0 | 148,542 | 48,741,450 | 328.13 | 317.0 | 317.0 | 318.6 | 315.2 | 342.0 | 148,542 | 328.13 | -0.56% |
| 2026-07-21 | 0 | 318.8 | 318.8 | 319.0 | 279.0 | 322.8 | 292,907 | 89,475,552 | 305.47 | 318.8 | 318.8 | 319.0 | 279.0 | 322.8 | 292,907 | 305.47 | 14.18% |
| 2026-07-20 | 0 | 279.2 | 278.8 | 279.2 | 260.4 | 287.0 | 210,392 | 57,377,031 | 272.71 | 279.2 | 278.8 | 279.2 | 260.4 | 287.0 | 210,392 | 272.71 | 3.33% |
| 2026-07-17 | 0 | 270.2 | 270.0 | 270.2 | 267.6 | 335.0 | 261,934 | 73,873,858 | 282.03 | 270.2 | 270.0 | 270.2 | 267.6 | 335.0 | 261,934 | 282.03 | -19.34% |
| 2026-07-16 | 0 | 335.0 | 335.0 | 336.0 | 306.0 | 358.2 | 183,422 | 62,026,365 | 338.16 | 335.0 | 335.0 | 336.0 | 306.0 | 358.2 | 183,422 | 338.16 | 5.48% |
| 2026-07-15 | 0 | 317.6 | 317.0 | 317.6 | 291.0 | 319.0 | 188,998 | 57,940,585 | 306.57 | 317.6 | 317.0 | 317.6 | 291.0 | 319.0 | 188,998 | 306.57 | 5.59% |
| 2026-07-14 | 0 | 300.8 | 300.6 | 300.8 | 278.8 | 302.8 | 209,750 | 60,746,348 | 289.61 | 300.8 | 300.6 | 300.8 | 278.8 | 302.8 | 209,750 | 289.61 | -0.66% |
| 2026-07-13 | 0 | 302.8 | 302.6 | 302.8 | 298.0 | 343.0 | 193,209 | 59,559,192 | 308.26 | 302.8 | 302.6 | 302.8 | 298.0 | 343.0 | 193,209 | 308.26 | -11.46% |
| 2026-07-10 | 0 | 342.0 | 342.0 | 342.2 | 340.6 | 371.2 | 183,728 | 65,355,960 | 355.72 | 342.0 | 342.0 | 342.2 | 340.6 | 371.2 | 183,728 | 355.72 | -2.51% |
| 2026-07-09 | 0 | 350.8 | 349.6 | 350.8 | 340.0 | 362.4 | 121,078 | 42,322,124 | 349.54 | 350.8 | 349.6 | 350.8 | 340.0 | 362.4 | 121,078 | 349.54 | 0.46% |
| 2026-07-08 | 0 | 349.2 | 348.8 | 349.2 | 296.0 | 355.0 | 307,451 | 103,327,149 | 336.08 | 349.2 | 348.8 | 349.2 | 296.0 | 355.0 | 307,451 | 336.08 | 10.86% |
| 2026-07-07 | 0 | 315.0 | 314.2 | 315.0 | 305.4 | 326.8 | 183,673 | 57,654,866 | 313.90 | 315.0 | 314.2 | 315.0 | 305.4 | 326.8 | 183,673 | 313.90 | -3.08% |
| 2026-07-06 | 0 | 325.0 | 323.2 | 325.0 | 318.6 | 354.0 | 229,841 | 75,079,478 | 326.66 | 325.0 | 323.2 | 325.0 | 318.6 | 354.0 | 229,841 | 326.66 | -7.62% |
| 2026-07-03 | 0 | 351.8 | 351.6 | 351.8 | 345.4 | 367.2 | 138,018 | 49,367,843 | 357.69 | 351.8 | 351.6 | 351.8 | 345.4 | 367.2 | 138,018 | 357.69 | -0.85% |
| 2026-07-02 | 0 | 354.8 | 350.0 | 354.8 | 345.4 | 408.0 | 351,841 | 127,070,370 | 361.16 | 354.8 | 350.0 | 354.8 | 345.4 | 408.0 | 351,841 | 361.16 | -15.52% |
| 2026-06-30 | 0 | 420.0 | 420.0 | 422.4 | 387.0 | 427.2 | 234,545 | 96,729,312 | 412.41 | 420.0 | 420.0 | 422.4 | 387.0 | 427.2 | 234,545 | 412.41 | 6.65% |
| 2026-06-29 | 0 | 393.8 | 392.0 | 393.8 | 375.0 | 396.4 | 219,649 | 84,814,889 | 386.14 | 393.8 | 392.0 | 393.8 | 375.0 | 396.4 | 219,649 | 386.14 | 1.03% |
| 2026-06-26 | 0 | 389.8 | 389.0 | 389.8 | 383.0 | 407.0 | 187,570 | 73,384,373 | 391.24 | 389.8 | 389.0 | 389.8 | 383.0 | 407.0 | 187,570 | 391.24 | -4.23% |
| 2026-06-25 | 0 | 407.0 | 407.0 | 408.0 | 380.2 | 430.8 | 383,581 | 153,917,660 | 401.27 | 407.0 | 407.0 | 408.0 | 380.2 | 430.8 | 383,581 | 401.27 | -3.42% |
| 2026-06-24 | 0 | 421.4 | 421.2 | 421.4 | 410.2 | 470.0 | 446,542 | 191,260,122 | 428.31 | 421.4 | 421.2 | 421.4 | 410.2 | 470.0 | 446,542 | 428.31 | -10.64% |
| 2026-06-23 | 0 | 471.6 | 471.0 | 471.6 | 455.0 | 524.5 | 262,305 | 123,450,665 | 470.64 | 471.6 | 471.0 | 471.6 | 455.0 | 524.5 | 262,305 | 470.64 | -8.52% |
| 2026-06-22 | 0 | 515.5 | 515.5 | 516.0 | 466.8 | 526.0 | 353,806 | 175,635,607 | 496.42 | 515.5 | 515.5 | 516.0 | 466.8 | 526.0 | 353,806 | 496.42 | 7.98% |
| 2026-06-18 | 0 | 477.4 | 477.4 | 477.6 | 459.0 | 505.0 | 240,525 | 115,662,449 | 480.87 | 477.4 | 477.4 | 477.6 | 459.0 | 505.0 | 240,525 | 480.87 | 0.25% |
| 2026-06-17 | 0 | 476.2 | 473.6 | 476.2 | 471.0 | 490.0 | 117,201 | 55,933,390 | 477.24 | 476.2 | 473.6 | 476.2 | 471.0 | 490.0 | 117,201 | 477.24 | -4.15% |
| 2026-06-16 | 0 | 496.8 | 487.6 | 496.8 | 483.4 | 550.0 | 216,290 | 107,980,512 | 499.24 | 496.8 | 487.6 | 496.8 | 483.4 | 550.0 | 216,290 | 499.24 | -8.34% |
| 2026-06-15 | 0 | 542.0 | 542.0 | 543.0 | 470.2 | 556.0 | 328,510 | 176,407,967 | 536.99 | 542.0 | 542.0 | 543.0 | 470.2 | 556.0 | 328,510 | 536.99 | 15.57% |
| 2026-06-12 | 0 | 469.0 | 467.8 | 469.0 | 464.8 | 509.0 | 135,105 | 65,000,378 | 481.11 | 469.0 | 467.8 | 469.0 | 464.8 | 509.0 | 135,105 | 481.11 | -2.25% |
| 2026-06-11 | 0 | 479.8 | 478.0 | 479.8 | 444.0 | 483.4 | 193,567 | 90,240,101 | 466.20 | 479.8 | 478.0 | 479.8 | 444.0 | 483.4 | 193,567 | 466.20 | 3.94% |
| 2026-06-10 | 0 | 461.6 | 460.6 | 461.6 | 448.6 | 494.6 | 273,097 | 127,388,204 | 466.46 | 461.6 | 460.6 | 461.6 | 448.6 | 494.6 | 273,097 | 466.46 | -2.82% |
| 2026-06-09 | 0 | 475.0 | 474.4 | 475.0 | 470.0 | 564.5 | 464,003 | 234,115,400 | 504.56 | 475.0 | 474.4 | 475.0 | 470.0 | 564.5 | 464,003 | 504.56 | -11.38% |
| 2026-06-08 | 0 | 536.0 | 536.0 | 540.0 | 510.0 | 565.0 | 339,360 | 183,557,187 | 540.89 | 536.0 | 536.0 | 540.0 | 510.0 | 565.0 | 339,360 | 540.89 | -2.72% |
| 2026-06-05 | 0 | 551.0 | 550.5 | 551.0 | 550.0 | 599.0 | 479,253 | 273,784,005 | 571.27 | 551.0 | 550.5 | 551.0 | 550.0 | 599.0 | 479,253 | 571.27 | -3.25% |
| 2026-06-04 | 0 | 569.5 | 565.0 | 569.5 | 532.0 | 708.5 | 929,180 | 558,375,568 | 600.93 | 569.5 | 565.0 | 569.5 | 532.0 | 708.5 | 929,180 | 600.93 | -19.56% |
| 2026-06-03 | 0 | 708.0 | 708.0 | 711.5 | 650.0 | 753.5 | 857,161 | 612,821,616 | 714.94 | 708.0 | 708.0 | 711.5 | 650.0 | 753.5 | 857,161 | 714.94 | 16.83% |
| 2026-06-02 | 0 | 606.0 | 603.0 | 606.0 | 575.5 | 617.0 | 164,738 | 98,213,606 | 596.18 | 606.0 | 603.0 | 606.0 | 575.5 | 617.0 | 164,738 | 596.18 | 1.76% |
| 2026-06-01 | 0 | 595.5 | 595.5 | 601.5 | 595.5 | 662.0 | 238,160 | 148,855,400 | 625.02 | 595.5 | 595.5 | 601.5 | 595.5 | 662.0 | 238,160 | 625.02 | -3.33% |
| 2026-05-29 | 0 | 616.0 | 615.0 | 616.0 | 607.5 | 682.0 | 321,045 | 205,003,749 | 638.55 | 616.0 | 615.0 | 616.0 | 607.5 | 682.0 | 321,045 | 638.55 | -4.86% |
| 2026-05-28 | 0 | 647.5 | 647.5 | 649.0 | 627.5 | 703.5 | 364,416 | 241,295,593 | 662.14 | 647.5 | 647.5 | 649.0 | 627.5 | 703.5 | 364,416 | 662.14 | -5.13% |
| 2026-05-27 | 0 | 682.5 | 682.5 | 683.0 | 634.0 | 719.0 | 537,458 | 366,988,252 | 682.82 | 682.5 | 682.5 | 683.0 | 634.0 | 719.0 | 537,458 | 682.82 | 6.23% |
| 2026-05-26 | 0 | 642.5 | 642.5 | 653.0 | 519.5 | 695.0 | 792,078 | 507,449,188 | 640.66 | 642.5 | 642.5 | 653.0 | 519.5 | 695.0 | 792,078 | 640.66 | 11.74% |
| 2026-05-22 | 0 | 575.0 | 575.0 | 576.0 | 530.0 | 589.5 | 441,810 | 251,159,349 | 568.48 | 575.0 | 575.0 | 576.0 | 530.0 | 589.5 | 441,810 | 568.48 | 4.45% |
| 2026-05-21 | 0 | 550.5 | 550.0 | 550.5 | 530.0 | 700.0 | 1,080,245 | 632,099,383 | 585.14 | 550.5 | 550.0 | 550.5 | 530.0 | 700.0 | 1,080,245 | 585.14 | -18.08% |
| 2026-05-20 | 0 | 672.0 | 672.0 | 674.5 | 640.0 | 730.0 | 362,432 | 248,869,281 | 686.66 | 672.0 | 672.0 | 674.5 | 640.0 | 730.0 | 362,432 | 686.66 | 2.21% |
| 2026-05-19 | 0 | 657.5 | 657.5 | 659.0 | 628.5 | 721.0 | 461,438 | 305,949,281 | 663.03 | 657.5 | 657.5 | 659.0 | 628.5 | 721.0 | 461,438 | 663.03 | -8.81% |
| 2026-05-18 | 0 | 721.0 | 721.0 | 724.0 | 686.5 | 740.0 | 243,590 | 175,345,539 | 719.84 | 721.0 | 721.0 | 724.0 | 686.5 | 740.0 | 243,590 | 719.84 | -2.96% |
| 2026-05-15 | 0 | 743.0 | 742.5 | 743.0 | 735.5 | 836.0 | 387,175 | 299,162,632 | 772.68 | 743.0 | 742.5 | 743.0 | 735.5 | 836.0 | 387,175 | 772.68 | -9.06% |
| 2026-05-14 | 0 | 817.0 | 817.0 | 817.5 | 817.0 | 894.0 | 342,041 | 289,841,839 | 847.39 | 817.0 | 817.0 | 817.5 | 817.0 | 894.0 | 342,041 | 847.39 | -6.09% |
| 2026-05-13 | 0 | 870.0 | 868.0 | 870.0 | 790.0 | 870.0 | 437,841 | 364,997,780 | 833.63 | 870.0 | 868.0 | 870.0 | 790.0 | 870.0 | 437,841 | 833.63 | 4.88% |
| 2026-05-12 | 0 | 829.5 | 829.0 | 829.5 | 825.0 | 930.0 | 441,710 | 378,859,682 | 857.71 | 829.5 | 829.0 | 829.5 | 825.0 | 930.0 | 441,710 | 857.71 | -5.09% |
| 2026-05-11 | 0 | 874.0 | 873.5 | 874.0 | 846.0 | 940.0 | 662,592 | 593,036,109 | 895.02 | 874.0 | 873.5 | 874.0 | 846.0 | 940.0 | 662,592 | 895.02 | 1.51% |
| 2026-05-08 | 0 | 861.0 | 861.0 | 861.5 | 855.5 | 920.0 | 495,260 | 437,803,617 | 883.99 | 861.0 | 861.0 | 861.5 | 855.5 | 920.0 | 495,260 | 883.99 | -3.53% |
| 2026-05-07 | 0 | 892.5 | 892.5 | 894.5 | 861.0 | 911.0 | 427,412 | 379,393,499 | 887.65 | 892.5 | 892.5 | 894.5 | 861.0 | 911.0 | 427,412 | 887.65 | 0.45% |
| 2026-05-06 | 0 | 888.5 | 888.5 | 889.0 | 880.0 | 1,050 | 1,216,977 | 1,163,746,177 | 956.26 | 888.5 | 888.5 | 889.0 | 880.0 | 1,050 | 1,216,977 | 956.26 | -5.33% |
| 2026-05-05 | 0 | 938.5 | 938.5 | 939.0 | 903.0 | 978.0 | 626,784 | 591,074,363 | 943.03 | 938.5 | 938.5 | 939.0 | 903.0 | 978.0 | 626,784 | 943.03 | 0.05% |
| 2026-05-04 | 0 | 938.0 | 937.0 | 938.0 | 837.5 | 998.0 | 1,730,292 | 1,637,128,388 | 946.16 | 938.0 | 937.0 | 938.0 | 837.5 | 998.0 | 1,730,292 | 946.16 | 15.23% |
| 2026-04-30 | 0 | 814.0 | 812.0 | 814.0 | 770.0 | 855.0 | 817,503 | 667,712,964 | 816.77 | 814.0 | 812.0 | 814.0 | 770.0 | 855.0 | 817,503 | 816.77 | -0.61% |
| 2026-04-29 | 0 | 819.0 | 819.0 | 819.5 | 818.0 | 928.5 | 1,248,066 | 1,081,340,079 | 866.41 | 819.0 | 819.0 | 819.5 | 818.0 | 928.5 | 1,248,066 | 866.41 | -7.56% |
| 2026-04-28 | 0 | 886.0 | 885.0 | 886.0 | 807.0 | 996.0 | 9,260,310 | 7,871,806,742 | 850.06 | 886.0 | 885.0 | 886.0 | 807.0 | 996.0 | 9,260,310 | 850.06 |
Copyright & disclaimer, Privacy policy
Webb-site.com was originally created by David M Webb MBE
We are committed to maintaining high quality and expanding the database with additional data and insight.